66,010$
-9,44%
Echtzeit-Aktienkurs Molson Coors Beverage Company
Bid:
Ask:
Aktienkurse zur Molson Coors Beverage Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 58,21 | 58,69 | 57,98 | 58,69 | 2,07% | 1.845,00 |
| 08.10.2024 | 56,23 | 59,00 | 56,23 | 57,50 | 2,66% | 2.287,00 |
| 03.10.2024 | 56,01 | 56,01 | 56,01 | 56,01 | -3,86% | 106,00 |
| 30.09.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 0,00% | 552,00 |
| 24.09.2024 | 58,26 | 58,26 | 58,26 | 58,26 | 1,50% | 566,00 |
| 23.09.2024 | 57,35 | 57,40 | 57,35 | 57,40 | -1,03% | 1.106,00 |
| 20.09.2024 | 57,00 | 58,20 | 56,98 | 58,00 | 1,75% | 1.103,00 |
| 19.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | 178,00 |
| 17.09.2024 | 57,60 | 58,00 | 57,60 | 57,60 | -1,87% | 1.346,00 |
| 16.09.2024 | 57,19 | 58,70 | 57,19 | 58,70 | 3,00% | 914,00 |
| 13.09.2024 | 56,50 | 56,99 | 56,50 | 56,99 | -2,41% | 1.798,00 |
| 04.09.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | 345,00 |
| 03.09.2024 | 55,77 | 58,79 | 55,77 | 58,00 | 3,98% | 1.945,00 |
| 30.08.2024 | 55,50 | 56,50 | 55,50 | 55,78 | 1,40% | 1.568,00 |
| 27.08.2024 | 55,01 | 56,00 | 54,51 | 55,01 | -5,16% | 2.984,00 |
| 06.08.2024 | 56,00 | 58,00 | 56,00 | 58,00 | 5,82% | 1.364,00 |
| 02.08.2024 | 54,81 | 54,81 | 54,81 | 54,81 | -9,99% | 714,00 |
| 23.07.2024 | 60,89 | 60,89 | 60,89 | 60,89 | 4,98% | 113,00 |
| 22.07.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -7,20% | 211,00 |
| 12.07.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 4,17% | 177,00 |
| 10.07.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | 218,00 |
| 05.07.2024 | 62,00 | 62,00 | 61,00 | 62,00 | 2,85% | 1.007,00 |
| 02.07.2024 | 58,87 | 62,00 | 58,87 | 60,28 | 2,38% | 3.445,00 |
| 17.06.2024 | 58,88 | 58,88 | 58,88 | 58,88 | 4,67% | 369,00 |
| 14.06.2024 | 56,34 | 56,34 | 56,25 | 56,25 | -4,14% | 700,00 |
| 11.06.2024 | 57,45 | 58,68 | 57,00 | 58,68 | -0,84% | 710,00 |
| 10.06.2024 | 59,87 | 59,87 | 57,50 | 59,18 | -1,02% | 2.264,00 |
| 05.06.2024 | 58,61 | 60,97 | 58,50 | 59,79 | -0,98% | 968,00 |
| 29.05.2024 | 58,54 | 62,50 | 58,54 | 60,38 | 2,34% | 859,00 |
| 28.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -2,41% | 1.388,00 |
| 24.05.2024 | 59,00 | 60,46 | 59,00 | 60,46 | -0,56% | 734,00 |
| 21.05.2024 | 61,00 | 61,50 | 60,80 | 60,80 | -0,98% | 1.194,00 |
| 20.05.2024 | 62,40 | 62,40 | 60,80 | 61,40 | -0,73% | 3.196,00 |
| 17.05.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 2,06% | 1.383,00 |
| 16.05.2024 | 59,50 | 60,60 | 59,50 | 60,60 | 1,00% | 1.031,00 |
| 15.05.2024 | 59,50 | 60,00 | 59,50 | 60,00 | 4,73% | 811,00 |
| 06.05.2024 | 57,29 | 57,29 | 57,29 | 57,29 | -7,50% | 234,00 |
| 26.04.2024 | 61,94 | 61,94 | 61,94 | 61,94 | -8,51% | 135,00 |
| 26.03.2024 | 68,60 | 68,60 | 62,93 | 67,70 | -0,44% | 1.203,00 |
| 18.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 8,38% | 699,00 |
| 06.03.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -0,73% | 163,00 |
| 05.03.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 1,12% | 226,00 |
| 15.02.2024 | 62,50 | 62,50 | 62,50 | 62,50 | 2,41% | 181,00 |
| 07.02.2024 | 60,00 | 61,03 | 60,00 | 61,03 | -6,09% | 485,00 |
| 01.02.2024 | 64,99 | 64,99 | 64,99 | 64,99 | 2,77% | 132,00 |
| 26.01.2024 | 63,75 | 63,75 | 63,01 | 63,24 | -1,19% | 413,00 |
| 24.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | 120,00 |
| 17.01.2024 | 61,23 | 63,50 | 61,23 | 63,50 | -1,98% | 1.013,00 |
| 14.12.2023 | 64,78 | 64,78 | 64,78 | 64,78 | 1,22% | 645,00 |
| 24.10.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -0,28% | 333,00 |
| 20.10.2023 | 64,18 | 64,18 | 64,18 | 64,18 | 1,76% | 109,00 |
| 17.10.2023 | 63,07 | 63,07 | 63,07 | 63,07 | -0,76% | 145,00 |
| 05.10.2023 | 63,55 | 63,55 | 63,55 | 63,55 | -5,01% | 345,00 |
| 22.09.2023 | 66,90 | 66,90 | 66,90 | 66,90 | -0,15% | 346,00 |
| 14.09.2023 | 65,59 | 67,00 | 65,59 | 67,00 | 2,27% | 340,00 |
| 06.09.2023 | 65,51 | 65,51 | 65,51 | 65,51 | -9,01% | 308,00 |
| 08.08.2023 | 71,99 | 72,00 | 71,99 | 72,00 | -0,35% | 853,00 |
| 03.08.2023 | 72,25 | 72,25 | 72,25 | 72,25 | 0,38% | 226,00 |
| 01.08.2023 | 71,98 | 71,98 | 71,98 | 71,98 | 3,43% | 142,00 |
| 24.07.2023 | 69,59 | 69,59 | 69,59 | 69,59 | 4,68% | 291,00 |
| 05.07.2023 | 66,48 | 66,48 | 66,48 | 66,48 | -4,73% | 144,00 |
| 03.07.2023 | 69,78 | 69,78 | 69,78 | 69,78 | 4,15% | 609,00 |
| 06.06.2023 | 67,00 | 67,00 | 67,00 | 67,00 | 8,73% | 114,00 |
| 25.05.2023 | 61,62 | 61,62 | 61,62 | 61,62 | -2,65% | 409,00 |
| 18.05.2023 | 63,30 | 63,30 | 63,30 | 63,30 | -4,11% | 123,00 |
| 16.05.2023 | 66,01 | 66,01 | 66,01 | 66,01 | 0,01% | 989,00 |
| 05.05.2023 | 66,01 | 68,49 | 65,05 | 66,01 | -4,33% | 2.601,00 |
| 03.05.2023 | 69,98 | 69,98 | 66,23 | 69,00 | 0,58% | 715,00 |
| 02.05.2023 | 67,82 | 68,60 | 67,00 | 68,60 | 7,19% | 3.314,00 |
| 01.05.2023 | 63,60 | 64,00 | 63,60 | 64,00 | 5,79% | 1.106,00 |
| 26.04.2023 | 60,52 | 60,52 | 60,50 | 60,50 | 1,66% | 454,00 |
| 21.04.2023 | 60,01 | 60,01 | 59,50 | 59,51 | -2,63% | 1.604,00 |
| 20.04.2023 | 61,12 | 61,12 | 61,12 | 61,12 | 1,85% | 359,00 |
| 19.04.2023 | 60,01 | 60,01 | 60,01 | 60,01 | -11,74% | 268,00 |
| 14.04.2023 | 67,99 | 67,99 | 67,99 | 67,99 | 3,09% | 565,00 |
| 13.04.2023 | 65,95 | 65,95 | 65,95 | 65,95 | 6,37% | 590,00 |
| 12.04.2023 | 61,70 | 62,00 | 61,70 | 62,00 | 0,16% | 256,00 |
| 10.04.2023 | 61,90 | 61,90 | 61,90 | 61,90 | 0,00% | 854,00 |
| 06.04.2023 | 66,38 | 66,38 | 61,90 | 61,90 | -7,61% | 2.924,00 |
| 05.04.2023 | 67,00 | 67,00 | 67,00 | 67,00 | -5,63% | 705,00 |
| 29.03.2023 | 69,00 | 72,85 | 69,00 | 71,00 | 4,41% | 2.590,00 |
| 27.03.2023 | 68,00 | 68,00 | 68,00 | 68,00 | 0,01% | 508,00 |
| 24.03.2023 | 68,29 | 70,00 | 64,50 | 67,99 | -0,61% | 5.780,00 |
| 23.03.2023 | 79,98 | 79,98 | 68,41 | 68,41 | -6,98% | 2.660,00 |
| 22.03.2023 | 66,50 | 73,54 | 66,00 | 73,54 | 13,14% | 5.084,00 |
| 21.03.2023 | 67,40 | 67,40 | 63,00 | 65,00 | -1,53% | 4.082,00 |
| 20.03.2023 | 64,00 | 67,55 | 64,00 | 66,01 | 2,42% | 6.790,00 |
| 17.03.2023 | 62,57 | 66,35 | 62,57 | 64,45 | 3,12% | 4.234,00 |
| 15.03.2023 | 57,95 | 63,00 | 57,95 | 62,50 | 7,78% | 2.019,00 |
| 14.03.2023 | 55,16 | 57,99 | 55,16 | 57,99 | 5,04% | 2.244,00 |
| 10.03.2023 | 55,59 | 55,59 | 55,21 | 55,21 | -15,71% | 1.507,00 |
| 27.01.2023 | 65,88 | 66,00 | 61,51 | 65,50 | -2,24% | 5.349,00 |
| 26.01.2023 | 69,50 | 71,50 | 65,01 | 67,00 | -3,60% | 4.171,00 |
| 24.01.2023 | 70,01 | 70,01 | 69,50 | 69,50 | -0,87% | 965,00 |
| 23.01.2023 | 71,50 | 71,50 | 70,11 | 70,11 | -0,41% | 1.267,00 |
| 20.01.2023 | 73,01 | 74,00 | 70,01 | 70,40 | -3,30% | 4.529,00 |
| 19.01.2023 | 74,00 | 74,00 | 72,80 | 72,80 | -1,36% | 2.236,00 |
| 18.01.2023 | 75,00 | 75,00 | 72,50 | 73,80 | -1,34% | 2.269,00 |
| 17.01.2023 | 72,00 | 75,10 | 72,00 | 74,80 | 1,29% | 1.774,00 |
| 13.01.2023 | 83,95 | 97,70 | 73,85 | 73,85 | -12,03% | 7.319,00 |